35,950$
2,36%
Echtzeit-Aktienkurs CALLON PETROLEUM CO.
Bid:
Ask:
Aktienkurse zur CALLON PETROLEUM CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2024 | 35,45 | 36,20 | 35,33 | 35,76 | 1,82% | 30.421.759,00 |
| 27.03.2024 | 34,15 | 35,15 | 33,91 | 35,12 | 2,51% | 2.281.563,00 |
| 26.03.2024 | 35,96 | 36,25 | 34,14 | 34,26 | -4,97% | 2.626.272,00 |
| 25.03.2024 | 35,04 | 36,20 | 35,04 | 36,05 | 3,47% | 805.048,00 |
| 22.03.2024 | 35,32 | 35,43 | 34,78 | 34,84 | -1,30% | 373.767,00 |
| 21.03.2024 | 35,09 | 35,55 | 34,90 | 35,30 | 0,28% | 701.107,00 |
| 20.03.2024 | 34,16 | 35,38 | 34,10 | 35,20 | 1,97% | 862.690,00 |
| 19.03.2024 | 33,64 | 34,68 | 33,64 | 34,52 | 2,31% | 817.212,00 |
| 18.03.2024 | 33,50 | 34,23 | 33,47 | 33,74 | 0,54% | 899.585,00 |
| 15.03.2024 | 33,71 | 34,23 | 33,24 | 33,56 | -0,89% | 2.879.371,00 |
| 14.03.2024 | 34,13 | 34,35 | 33,70 | 33,86 | -0,38% | 1.104.773,00 |
| 13.03.2024 | 33,00 | 34,33 | 33,00 | 33,99 | 3,98% | 1.451.041,00 |
| 12.03.2024 | 32,35 | 32,75 | 32,18 | 32,69 | 0,80% | 1.025.082,00 |
| 11.03.2024 | 31,91 | 32,51 | 31,68 | 32,43 | 1,19% | 670.736,00 |
| 08.03.2024 | 31,76 | 32,43 | 31,76 | 32,05 | 0,88% | 581.088,00 |
| 07.03.2024 | 31,84 | 32,17 | 31,67 | 31,77 | -0,41% | 538.003,00 |
| 06.03.2024 | 32,24 | 32,32 | 31,71 | 31,90 | 0,57% | 537.348,00 |
| 05.03.2024 | 31,27 | 31,98 | 31,27 | 31,72 | 1,15% | 1.284.536,00 |
| 04.03.2024 | 31,87 | 32,05 | 31,33 | 31,36 | -1,57% | 1.486.121,00 |
| 01.03.2024 | 31,48 | 32,10 | 31,36 | 31,86 | 2,25% | 985.448,00 |
| 29.02.2024 | 31,44 | 31,62 | 31,06 | 31,16 | -0,19% | 1.228.244,00 |
| 28.02.2024 | 31,38 | 31,80 | 31,03 | 31,22 | -1,08% | 897.741,00 |
| 27.02.2024 | 30,89 | 31,75 | 30,86 | 31,56 | 2,37% | 1.188.635,00 |
| 26.02.2024 | 31,17 | 31,53 | 30,82 | 30,83 | -1,44% | 740.630,00 |
| 23.02.2024 | 30,93 | 31,70 | 30,70 | 31,28 | 0,00% | 1.244.031,00 |
| 22.02.2024 | 32,20 | 32,41 | 31,08 | 31,28 | -4,17% | 1.993.627,00 |
| 21.02.2024 | 32,43 | 33,24 | 32,43 | 32,64 | 1,27% | 876.309,00 |
| 20.02.2024 | 32,50 | 32,84 | 32,19 | 32,23 | -1,68% | 843.093,00 |
| 16.02.2024 | 32,58 | 33,17 | 32,14 | 32,78 | 0,86% | 1.413.473,00 |
| 15.02.2024 | 30,98 | 32,72 | 30,98 | 32,50 | 5,08% | 1.350.483,00 |
| 14.02.2024 | 31,03 | 31,42 | 30,68 | 30,93 | 0,98% | 951.343,00 |
| 13.02.2024 | 31,24 | 31,49 | 30,45 | 30,63 | -2,98% | 1.324.419,00 |
| 12.02.2024 | 31,00 | 31,98 | 31,00 | 31,57 | 2,40% | 934.306,00 |
| 09.02.2024 | 31,72 | 31,80 | 30,79 | 30,83 | -2,50% | 1.077.760,00 |
| 08.02.2024 | 31,59 | 31,84 | 31,26 | 31,62 | 0,41% | 1.084.524,00 |
| 07.02.2024 | 31,75 | 31,94 | 31,21 | 31,49 | -0,28% | 1.288.953,00 |
| 06.02.2024 | 31,09 | 31,88 | 30,90 | 31,58 | 2,20% | 1.614.995,00 |
| 05.02.2024 | 31,12 | 31,30 | 30,52 | 30,90 | -1,34% | 1.538.645,00 |
| 02.02.2024 | 31,57 | 31,76 | 31,19 | 31,32 | -1,54% | 1.855.056,00 |
| 01.02.2024 | 32,35 | 32,71 | 31,61 | 31,81 | -0,97% | 2.464.418,00 |
| 31.01.2024 | 33,33 | 33,33 | 32,12 | 32,12 | -3,63% | 1.323.915,00 |
| 30.01.2024 | 32,37 | 33,38 | 32,24 | 33,33 | 1,71% | 1.973.426,00 |
| 29.01.2024 | 32,90 | 32,95 | 32,26 | 32,77 | -0,64% | 968.619,00 |
| 26.01.2024 | 32,84 | 33,16 | 32,48 | 32,98 | 0,12% | 1.368.171,00 |
| 25.01.2024 | 32,44 | 32,94 | 31,94 | 32,94 | 2,17% | 1.377.716,00 |
| 24.01.2024 | 32,00 | 32,33 | 31,62 | 32,24 | 2,09% | 1.266.138,00 |
| 23.01.2024 | 31,24 | 31,92 | 31,24 | 31,58 | 0,32% | 1.915.865,00 |
| 22.01.2024 | 31,07 | 31,69 | 30,79 | 31,48 | 1,32% | 1.744.391,00 |
| 19.01.2024 | 31,28 | 31,40 | 30,80 | 31,07 | -0,67% | 4.104.918,00 |
| 18.01.2024 | 31,61 | 31,61 | 30,91 | 31,28 | -0,41% | 1.464.691,00 |
| 17.01.2024 | 31,43 | 32,02 | 31,31 | 31,41 | -1,51% | 1.750.350,00 |
| 16.01.2024 | 32,94 | 33,00 | 31,88 | 31,89 | -4,09% | 1.345.882,00 |
| 12.01.2024 | 33,92 | 34,00 | 33,03 | 33,25 | 0,24% | 899.692,00 |
| 11.01.2024 | 33,44 | 33,75 | 32,98 | 33,17 | -0,60% | 1.217.640,00 |
| 10.01.2024 | 33,70 | 33,70 | 33,06 | 33,37 | -0,89% | 2.178.752,00 |
| 09.01.2024 | 34,54 | 34,68 | 33,58 | 33,67 | -2,49% | 2.537.509,00 |
| 08.01.2024 | 34,16 | 34,57 | 33,86 | 34,53 | -1,68% | 2.759.249,00 |
| 05.01.2024 | 35,15 | 35,39 | 34,49 | 35,12 | 1,44% | 4.125.496,00 |
| 04.01.2024 | 35,29 | 35,90 | 34,60 | 34,62 | 2,88% | 15.401.171,00 |
| 03.01.2024 | 32,00 | 33,72 | 32,00 | 33,65 | 3,32% | 1.401.364,00 |
| 02.01.2024 | 32,93 | 33,84 | 32,36 | 32,57 | 0,52% | 1.200.378,00 |
| 29.12.2023 | 33,05 | 33,16 | 32,39 | 32,40 | -2,09% | 1.261.723,00 |
| 28.12.2023 | 33,33 | 33,83 | 33,03 | 33,09 | -1,43% | 1.011.026,00 |
| 27.12.2023 | 34,32 | 34,32 | 33,40 | 33,57 | -1,35% | 2.049.128,00 |
| 26.12.2023 | 33,79 | 34,42 | 33,48 | 34,03 | 1,70% | 1.966.723,00 |
| 22.12.2023 | 33,83 | 34,30 | 33,30 | 33,46 | -0,51% | 959.339,00 |
| 21.12.2023 | 33,38 | 33,72 | 33,17 | 33,63 | 0,87% | 1.178.657,00 |
| 20.12.2023 | 34,90 | 35,16 | 33,30 | 33,34 | -4,20% | 1.541.885,00 |
| 19.12.2023 | 34,22 | 34,85 | 34,13 | 34,80 | 1,46% | 1.375.389,00 |
| 18.12.2023 | 34,43 | 35,19 | 34,19 | 34,30 | 2,30% | 2.570.253,00 |
| 15.12.2023 | 31,88 | 34,28 | 30,93 | 33,53 | 5,84% | 8.534.609,00 |
| 14.12.2023 | 30,88 | 32,08 | 30,85 | 31,68 | 5,60% | 3.209.962,00 |
| 13.12.2023 | 28,80 | 30,04 | 28,68 | 30,00 | 4,38% | 2.301.423,00 |
| 12.12.2023 | 29,53 | 29,79 | 28,62 | 28,74 | -4,45% | 2.517.028,00 |
| 11.12.2023 | 29,92 | 30,50 | 29,75 | 30,08 | 0,33% | 1.760.354,00 |
| 08.12.2023 | 30,03 | 30,78 | 29,85 | 29,98 | 0,67% | 1.587.715,00 |
| 07.12.2023 | 30,04 | 30,19 | 29,54 | 29,78 | -0,03% | 1.384.782,00 |
| 06.12.2023 | 30,01 | 30,63 | 29,53 | 29,79 | -1,75% | 2.460.500,00 |
| 05.12.2023 | 31,25 | 31,32 | 30,26 | 30,32 | -2,82% | 2.296.657,00 |
| 04.12.2023 | 30,94 | 31,52 | 30,64 | 31,20 | -0,48% | 1.030.169,00 |
| 01.12.2023 | 31,28 | 31,88 | 31,06 | 31,35 | 0,26% | 1.311.174,00 |
| 30.11.2023 | 31,96 | 32,58 | 31,24 | 31,27 | -0,95% | 1.786.219,00 |
| 29.11.2023 | 32,16 | 32,25 | 31,44 | 31,57 | -0,66% | 1.257.651,00 |
| 28.11.2023 | 32,04 | 32,35 | 31,62 | 31,78 | 0,00% | 948.980,00 |
| 27.11.2023 | 32,19 | 32,22 | 31,57 | 31,78 | -2,72% | 1.051.893,00 |
| 24.11.2023 | 32,02 | 32,84 | 32,01 | 32,67 | 1,78% | 602.823,00 |
| 22.11.2023 | 31,03 | 32,15 | 30,75 | 32,10 | -0,77% | 1.951.991,00 |
| 21.11.2023 | 32,51 | 32,70 | 31,87 | 32,35 | -1,46% | 897.423,00 |
| 20.11.2023 | 33,60 | 33,88 | 32,79 | 32,83 | -0,91% | 1.362.321,00 |
| 17.11.2023 | 32,46 | 33,23 | 32,27 | 33,13 | 4,05% | 1.336.588,00 |
| 16.11.2023 | 32,53 | 32,68 | 31,13 | 31,84 | -4,13% | 1.705.717,00 |
| 15.11.2023 | 33,18 | 34,42 | 33,00 | 33,21 | -0,81% | 1.561.947,00 |
| 14.11.2023 | 33,02 | 33,67 | 32,68 | 33,48 | 2,60% | 1.382.674,00 |
| 13.11.2023 | 32,42 | 32,88 | 32,20 | 32,63 | 0,96% | 1.241.231,00 |
| 10.11.2023 | 31,88 | 32,38 | 31,45 | 32,32 | 2,77% | 1.479.297,00 |
| 09.11.2023 | 32,68 | 32,84 | 31,43 | 31,45 | -2,75% | 2.201.659,00 |
| 08.11.2023 | 33,40 | 33,65 | 32,29 | 32,34 | -4,32% | 1.972.825,00 |
| 07.11.2023 | 34,34 | 34,35 | 33,27 | 33,80 | -4,20% | 2.281.254,00 |
| 06.11.2023 | 36,50 | 36,60 | 35,00 | 35,28 | -2,65% | 1.821.520,00 |
| 03.11.2023 | 36,99 | 37,20 | 35,39 | 36,24 | -2,27% | 2.529.003,00 |